1. Share Prices

  2. HSBC Holdings PLC (HSBA)

1,073.20p-1.20 (-0.11%)05 Dec 2025, 10:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

HSBC Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20251076.20p1077.80p1067.80p1074.40p12,431,340
Dec 3, 20251082.20p1083.20p1069.40p1070.20p13,763,900
Dec 2, 20251080.60p1090.20p1078.40p1087.80p11,188,925
Dec 1, 20251074.40p1080.80p1067.40p1079.60p15,364,889
Nov 28, 20251064.60p1074.00p1061.40p1070.20p11,338,813
Nov 27, 20251061.00p1066.40p1059.00p1065.00p22,059,489
Nov 26, 20251047.80p1066.20p1047.80p1064.40p35,711,938
Nov 25, 20251049.60p1055.60p1040.80p1050.60p17,698,053
Nov 24, 20251051.60p1058.40p1043.60p1048.00p46,402,510
Nov 21, 20251031.40p1041.40p1027.80p1041.40p23,467,600
Nov 20, 20251060.80p1061.01p1041.40p1044.40p18,437,032
Nov 19, 20251055.20p1055.60p1045.00p1047.60p23,028,425
Nov 18, 20251069.40p1074.80p1044.10p1056.00p30,842,126
Nov 17, 20251093.00p1104.20p1089.40p1093.40p19,457,711
Nov 14, 20251105.20p1108.60p1087.80p1104.40p15,838,483
Nov 13, 20251120.00p1126.20p1115.40p1119.91p16,706,548
Nov 12, 20251111.00p1119.60p1107.60p1111.00p19,915,262
Nov 11, 20251098.80p1102.60p1093.60p1099.40p50,198,780
Nov 10, 20251087.00p1090.00p1077.40p1089.00p29,367,426
Nov 7, 20251082.20p1087.40p1067.40p1070.80p15,947,148
Nov 6, 20251091.40p1099.40p1085.80p1088.80p20,937,878
Nov 5, 20251068.20p1087.80p1066.40p1085.80p48,668,461
Nov 4, 20251065.80p1075.00p1051.00p1075.00p18,548,038
Nov 3, 20251060.20p1071.07p1060.20p1069.00p31,605,934
Oct 31, 20251058.80p1063.40p1053.20p1063.40p30,043,594
Oct 30, 20251059.00p1073.08p1054.40p1069.80p57,197,819
Oct 29, 20251057.40p1073.40p1056.20p1073.40p34,404,972
Oct 28, 20251032.60p1050.80p1025.40p1050.20p39,662,605
Oct 27, 2025979.90p1004.80p979.80p1004.00p20,138,478
Oct 24, 2025999.10p1005.00p989.70p1003.00p22,698,598
Oct 23, 2025990.70p998.20p987.20p992.80p7,634,878
Oct 22, 2025989.75p996.64p986.80p991.10p34,911,896
Oct 21, 2025990.20p991.50p982.70p985.00p20,782,243
Oct 20, 2025988.00p988.00p963.90p969.80p26,420,310
Oct 17, 2025974.00p979.00p959.29p964.30p34,438,548
Oct 16, 2025983.90p992.35p983.40p989.10p19,988,801
Oct 15, 2025998.00p1002.00p988.70p988.70p19,080,476
Oct 14, 2025987.90p999.30p979.00p996.20p16,883,442
Oct 13, 2025986.70p995.90p984.00p992.10p36,635,020
Oct 10, 2025992.00p1008.40p991.50p993.90p24,770,338
Oct 9, 2025999.90p1025.00p990.40p1008.60p55,784,487
Oct 8, 20251050.60p1067.40p1049.80p1066.00p13,581,808
Oct 7, 20251053.80p1059.40p1047.20p1050.00p12,102,834
Oct 6, 20251064.00p1067.80p1054.80p1059.00p11,886,522
Oct 3, 20251048.80p1064.40p1048.80p1061.80p12,222,495
Oct 2, 20251055.00p1059.80p1043.60p1043.60p15,501,057
Oct 1, 20251043.00p1057.00p1041.00p1050.80p39,206,708
Sep 30, 20251044.80p1051.00p1040.40p1045.00p27,347,228
Sep 29, 20251040.60p1049.60p1040.00p1040.00p17,737,370
Sep 26, 20251025.00p1041.88p1023.80p1038.80p18,576,509
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC142.5010.29
Ocado Group PLC195.606.16
Greggs PLC1,678.005.53
Ceres Power Holdings PLC351.604.39
Elementis PLC167.004.24
Watches Of Switzerland Group PLC505.503.97

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,007.78-5.81
Baltic Classifieds Group PLC177.20-4.73
Mony Group PLC186.00-3.13
Safestore Holdings PLC706.50-2.89
Ithaca Energy PLC172.80-2.81
Trainline PLC214.60-2.37